KissMeData/019440/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190700	78730980	13930	13930	13930	13930	522
3	20240715	190600	78730980	13930	13930	13930	13930	0
4	20240715	190500	78730980	13930	13930	13930	13930	0
5	20240715	190400	78730980	13930	13930	13930	13930	0
6	20240715	190300	78730980	13930	13930	13930	13930	0
7	20240715	190200	78730980	13930	13930	13930	13930	0
8	20240715	190100	78730980	13930	13930	13930	13930	0
9	20240715	190000	78730980	13930	13930	13930	13930	0
10	20240715	185900	78730980	13930	13930	13930	13930	0
11	20240715	185800	78730980	13930	13930	13930	13930	0
12	20240715	185700	78730980	13930	13930	13930	13930	0
13	20240715	185600	78730980	13930	13930	13930	13930	0
14	20240715	185500	78730980	13930	13930	13930	13930	0
15	20240715	185400	78730980	13930	13930	13930	13930	0
16	20240715	185300	78730980	13930	13930	13930	13930	0
17	20240715	185200	78730980	13930	13930	13930	13930	0
18	20240715	185100	78730980	13930	13930	13930	13930	0
19	20240715	185000	78730980	13930	13930	13930	13930	0
20	20240715	184900	78730980	13930	13930	13930	13930	0
21	20240715	184800	78730980	13930	13930	13930	13930	0
22	20240715	184700	78730980	13930	13930	13930	13930	0
23	20240715	184600	78730980	13930	13930	13930	13930	0
24	20240715	184500	78730980	13930	13930	13930	13930	0
25	20240715	184400	78730980	13930	13930	13930	13930	0
26	20240715	184300	78730980	13930	13930	13930	13930	0
27	20240715	184200	78730980	13930	13930	13930	13930	0
28	20240715	184100	78730980	13930	13930	13930	13930	0
29	20240715	184000	78730980	13930	13930	13930	13930	0
30	20240715	183900	78730980	13930	13930	13930	13930	0
31	20240715	183800	78730980	13930	13930	13930	13930	0
32	20240715	183700	78730980	13930	13930	13930	13930	522
33	20240715	183600	78730980	13930	13930	13930	13930	0
34	20240715	183500	78730980	13930	13930	13930	13930	0
35	20240715	183400	78730980	13930	13930	13930	13930	0
36	20240715	183300	78730980	13930	13930	13930	13930	0
37	20240715	183200	78730980	13930	13930	13930	13930	0
38	20240715	183100	78730980	13930	13930	13930	13930	0
39	20240715	183000	78730980	13930	13930	13930	13930	0
40	20240715	182900	78730980	13930	13930	13930	13930	0
41	20240715	182800	78730980	13930	13930	13930	13930	0
42	20240715	182700	78730980	13930	13930	13930	13930	0
43	20240715	182600	78730980	13930	13930	13930	13930	0
44	20240715	182500	78730980	13930	13930	13930	13930	0
45	20240715	182400	78730980	13930	13930	13930	13930	0
46	20240715	182300	78730980	13930	13930	13930	13930	0
47	20240715	182200	78730980	13930	13930	13930	13930	0
48	20240715	182100	78730980	13930	13930	13930	13930	0
49	20240715	182000	78730980	13930	13930	13930	13930	0
50	20240715	181900	78730980	13930	13930	13930	13930	0
51	20240715	181800	78730980	13930	13930	13930	13930	0
52	20240715	181700	78730980	13930	13930	13930	13930	0
53	20240715	181600	78730980	13930	13930	13930	13930	0
54	20240715	181500	78730980	13930	13930	13930	13930	0
55	20240715	181400	78730980	13930	13930	13930	13930	0
56	20240715	181300	78730980	13930	13930	13930	13930	0
57	20240715	181200	78730980	13930	13930	13930	13930	0
58	20240715	181100	78730980	13930	13930	13930	13930	0
59	20240715	181000	78730980	13930	13930	13930	13930	0
60	20240715	180900	78730980	13930	13930	13930	13930	0
61	20240715	180800	78730980	13930	13930	13930	13930	0
62	20240715	180700	78730980	13930	13930	13930	13930	522
63	20240715	180600	78730980	13930	13930	13930	13930	0
64	20240715	180500	78730980	13930	13930	13930	13930	0
65	20240715	180400	78730980	13930	13930	13930	13930	0
66	20240715	180300	78730980	13930	13930	13930	13930	0
67	20240715	180200	78730980	13930	13930	13930	13930	0
68	20240715	180100	78730980	13930	13930	13930	13930	0
69	20240715	180000	78730980	13930	13930	13930	13930	0
70	20240715	175900	78730980	13930	13930	13930	13930	0
71	20240715	175800	78730980	13930	13930	13930	13930	0
72	20240715	175700	78730980	13930	13930	13930	13930	0
73	20240715	175600	78730980	13930	13930	13930	13930	0
74	20240715	175500	78730980	13930	13930	13930	13930	0
75	20240715	175400	78730980	13930	13930	13930	13930	0
76	20240715	175300	78730980	13930	13930	13930	13930	0
77	20240715	175200	78730980	13930	13930	13930	13930	0
78	20240715	175100	78730980	13930	13930	13930	13930	0
79	20240715	175000	78730980	13930	13930	13930	13930	0
80	20240715	174900	78730980	13930	13930	13930	13930	0
81	20240715	174800	78730980	13930	13930	13930	13930	0
82	20240715	174700	78730980	13930	13930	13930	13930	0
83	20240715	174600	78730980	13930	13930	13930	13930	0
84	20240715	174500	78730980	13930	13930	13930	13930	0
85	20240715	174400	78730980	13930	13930	13930	13930	0
86	20240715	174300	78730980	13930	13930	13930	13930	0
87	20240715	174200	78730980	13930	13930	13930	13930	0
88	20240715	174100	78730980	13930	13930	13930	13930	0
89	20240715	174000	78730980	13930	13930	13930	13930	0
90	20240715	173900	78730980	13930	13930	13930	13930	0
91	20240715	173800	78730980	13930	13930	13930	13930	0
92	20240715	173700	78730980	13930	13930	13930	13930	522
93	20240715	173600	78730980	13930	13930	13930	13930	0
94	20240715	173500	78730980	13930	13930	13930	13930	0
95	20240715	173400	78730980	13930	13930	13930	13930	0
96	20240715	173300	78730980	13930	13930	13930	13930	0
97	20240715	173200	78730980	13930	13930	13930	13930	0
98	20240715	173100	78730980	13930	13930	13930	13930	0
99	20240715	173000	78730980	13930	13930	13930	13930	0
100	20240715	172900	78730980	13930	13930	13930	13930	0
101	20240715	172800	78730980	13930	13930	13930	13930	0
102	20240715	172700	78730980	13930	13930	13930	13930	0
103	20240715	172600	78730980	13930	13930	13930	13930	0
104	20240715	172500	78730980	13930	13930	13930	13930	0
105	20240715	172400	78730980	13930	13930	13930	13930	0
106	20240715	172300	78730980	13930	13930	13930	13930	0
107	20240715	172200	78730980	13930	13930	13930	13930	0
108	20240715	172100	78730980	13930	13930	13930	13930	0
109	20240715	172000	78730980	13930	13930	13930	13930	0
110	20240715	171900	78730980	13930	13930	13930	13930	0
111	20240715	171800	78730980	13930	13930	13930	13930	0
112	20240715	171700	78730980	13930	13930	13930	13930	0
113	20240715	171600	78730980	13930	13930	13930	13930	0
114	20240715	171500	78730980	13930	13930	13930	13930	0
115	20240715	171400	78730980	13930	13930	13930	13930	0
116	20240715	171300	78730980	13930	13930	13930	13930	0
117	20240715	171200	78730980	13930	13930	13930	13930	0
118	20240715	171100	78730980	13930	13930	13930	13930	0
119	20240715	171000	78730980	13930	13930	13930	13930	0
120	20240715	170900	78730980	13930	13930	13930	13930	0
121	20240715	170800	78730980	13930	13930	13930	13930	0
122	20240715	170700	78730980	13930	13930	13930	13930	522
123	20240715	170600	78730980	13930	13930	13930	13930	0
124	20240715	170500	78730980	13930	13930	13930	13930	0
125	20240715	170400	78730980	13930	13930	13930	13930	0
126	20240715	170300	78730980	13930	13930	13930	13930	0
127	20240715	170200	78730980	13930	13930	13930	13930	0
128	20240715	170100	78730980	13930	13930	13930	13930	0
129	20240715	170000	78730980	13930	13930	13930	13930	0
130	20240715	165900	78730980	13930	13930	13930	13930	0
131	20240715	165800	78730980	13930	13930	13930	13930	0
132	20240715	165700	78730980	13930	13930	13930	13930	0
133	20240715	165600	78730980	13930	13930	13930	13930	0
134	20240715	165500	78730980	13930	13930	13930	13930	0
135	20240715	165400	78730980	13930	13930	13930	13930	0
136	20240715	165300	78730980	13930	13930	13930	13930	0
137	20240715	165200	78730980	13930	13930	13930	13930	0
138	20240715	165100	78730980	13930	13930	13930	13930	0
139	20240715	165000	78730980	13930	13930	13930	13930	0
140	20240715	164900	78730980	13930	13930	13930	13930	0
141	20240715	164800	78730980	13930	13930	13930	13930	0
142	20240715	164700	78730980	13930	13930	13930	13930	0
143	20240715	164600	78730980	13930	13930	13930	13930	0
144	20240715	164500	78730980	13930	13930	13930	13930	0
145	20240715	164400	78730980	13930	13930	13930	13930	0
146	20240715	164300	78730980	13930	13930	13930	13930	0
147	20240715	164200	78730980	13930	13930	13930	13930	0
148	20240715	164100	78730980	13930	13930	13930	13930	0
149	20240715	164000	78730980	13930	13930	13930	13930	0
150	20240715	163900	78730980	13930	13930	13930	13930	0
151	20240715	163800	78730980	13930	13930	13930	13930	0
152	20240715	163700	78730980	13930	13930	13930	13930	522
153	20240715	163600	78730980	13930	13930	13930	13930	0
154	20240715	163500	78730980	13930	13930	13930	13930	0
155	20240715	163400	78730980	13930	13930	13930	13930	0
156	20240715	163300	78730980	13930	13930	13930	13930	0
157	20240715	163200	78730980	13930	13930	13930	13930	0
158	20240715	163100	78730980	13930	13930	13930	13930	0
159	20240715	163000	78730980	13930	13930	13930	13930	0
160	20240715	162900	78730980	13930	13930	13930	13930	0
161	20240715	162800	78730980	13930	13930	13930	13930	0
162	20240715	162700	78730980	13930	13930	13930	13930	0
163	20240715	162600	78730980	13930	13930	13930	13930	0
164	20240715	162500	78730980	13930	13930	13930	13930	0
165	20240715	162400	78730980	13930	13930	13930	13930	0
166	20240715	162300	78730980	13930	13930	13930	13930	0
167	20240715	162200	78730980	13930	13930	13930	13930	0
168	20240715	162100	78730980	13930	13930	13930	13930	0
169	20240715	162000	78730980	13930	13930	13930	13930	0
170	20240715	161900	78730980	13930	13930	13930	13930	0
171	20240715	161800	78730980	13930	13930	13930	13930	0
172	20240715	161700	78730980	13930	13930	13930	13930	0
173	20240715	161600	78730980	13930	13930	13930	13930	0
174	20240715	161500	78730980	13930	13930	13930	13930	0
175	20240715	161400	78730980	13930	13930	13930	13930	0
176	20240715	161300	78730980	13930	13930	13930	13930	0
177	20240715	161200	78730980	13930	13930	13930	13930	0
178	20240715	161100	78730980	13930	13930	13930	13930	0
179	20240715	161000	78730980	13930	13930	13930	13930	0
180	20240715	160900	78730980	13930	13930	13930	13930	0
181	20240715	160800	78730980	13930	13930	13930	13930	0
182	20240715	160700	78730980	13930	13930	13930	13930	522
183	20240715	160600	78730980	13930	13930	13930	13930	0
184	20240715	160500	78730980	13930	13930	13930	13930	0
185	20240715	160400	78730980	13930	13930	13930	13930	0
186	20240715	160300	78730980	13930	13930	13930	13930	0
187	20240715	160200	78730980	13930	13930	13930	13930	0
188	20240715	160100	78730980	13930	13930	13930	13930	0
189	20240715	160000	78730980	13930	13930	13930	13930	0
190	20240715	155900	78730980	13930	13930	13930	13930	0
191	20240715	155800	78730980	13930	13930	13930	13930	0
192	20240715	155700	78730980	13930	13930	13930	13930	0
193	20240715	155600	78730980	13930	13930	13930	13930	0
194	20240715	155500	78730980	13930	13930	13930	13930	0
195	20240715	155400	78730980	13930	13930	13930	13930	0
196	20240715	155300	78730980	13930	13930	13930	13930	0
197	20240715	155200	78730980	13930	13930	13930	13930	0
198	20240715	155100	78730980	13930	13930	13930	13930	0
199	20240715	155000	78730980	13930	13930	13930	13930	0
200	20240715	154900	78730980	13930	13930	13930	13930	0
201	20240715	154800	78730980	13930	13930	13930	13930	0
202	20240715	154700	78730980	13930	13930	13930	13930	0
203	20240715	154600	78730980	13930	13930	13930	13930	0
204	20240715	154500	78730980	13930	13930	13930	13930	0
205	20240715	154400	78730980	13930	13930	13930	13930	0
206	20240715	154300	78730980	13930	13930	13930	13930	0
207	20240715	154200	78730980	13930	13930	13930	13930	0
208	20240715	154100	78730980	13930	13930	13930	13930	0
209	20240715	154000	78730980	13930	13930	13930	13930	0
210	20240715	153900	78730980	13930	13930	13930	13930	0
211	20240715	153800	78730980	13930	13930	13930	13930	0
212	20240715	153700	78730980	13930	13930	13930	13930	522
213	20240715	153600	78730980	13930	13930	13930	13930	0
214	20240715	153500	78730980	13930	13930	13930	13930	0
215	20240715	153400	78730980	13930	13930	13930	13930	0
216	20240715	153300	78730980	13930	13930	13930	13930	0
217	20240715	153200	78730980	13930	13930	13930	13930	0
218	20240715	153100	78730980	13930	13930	13930	13930	0
219	20240715	153000	78730980	13930	13930	13930	13930	522
220	20240715	152900	71459520	13930	13930	13930	13930	0
221	20240715	152800	71459520	13930	13930	13930	13930	0
222	20240715	152700	71459520	13930	13930	13930	13930	0
223	20240715	152600	71459520	13930	13930	13930	13930	0
224	20240715	152500	71459520	13930	13930	13930	13930	0
225	20240715	152400	71459520	13930	13930	13930	13930	0
226	20240715	152300	71459520	13930	13930	13930	13930	0
227	20240715	152200	71459520	13930	13930	13930	13930	0
228	20240715	152100	71459520	13930	13930	13930	13930	0
229	20240715	152000	71459520	13930	13930	13930	13930	0
230	20240715	151900	71459520	13930	13930	13930	13930	0
231	20240715	151800	71459520	13930	13930	13930	13930	200
232	20240715	151700	68673520	13890	13890	13890	13890	0
233	20240715	151600	68673520	13890	13890	13890	13890	0
234	20240715	151500	68673520	13890	13890	13890	13890	0
235	20240715	151400	68673520	13890	13890	13890	13890	48
236	20240715	151300	68006800	13890	13890	13890	13890	4
237	20240715	151200	67951240	13890	13890	13890	13890	0
238	20240715	151100	67951240	13890	13890	13890	13890	0
239	20240715	151000	67951240	13890	13890	13890	13890	0
240	20240715	150900	67951240	13890	13890	13890	13890	0
241	20240715	150800	67951240	13890	13890	13890	13890	4
242	20240715	150700	67895680	13890	13890	13890	13890	0
243	20240715	150600	67895680	13890	13920	13920	13890	73
244	20240715	150500	66880860	13920	13920	13920	13920	0
245	20240715	150400	66880860	13920	13920	13920	13920	0
246	20240715	150300	66880860	13920	13920	13920	13920	95
247	20240715	150200	65558460	13930	13930	13930	13930	0
248	20240715	150100	65558460	13930	13930	13930	13930	0
249	20240715	150000	65558460	13930	13930	13930	13930	0
250	20240715	145900	65558460	13930	13930	13930	13930	0
251	20240715	145800	65558460	13930	13930	13930	13930	1
252	20240715	145700	65544530	13940	13940	13940	13940	0
253	20240715	145600	65544530	13940	13940	13940	13940	1
254	20240715	145500	65530590	13900	13900	13900	13900	0
255	20240715	145400	65530590	13900	13900	13900	13900	0
256	20240715	145300	65530590	13900	13900	13900	13900	0
257	20240715	145200	65530590	13900	13900	13900	13900	0
258	20240715	145100	65530590	13900	13900	13900	13900	0
259	20240715	145000	65530590	13900	13910	13910	13900	11
260	20240715	144900	65377640	13910	13910	13910	13910	0
261	20240715	144800	65377640	13910	13910	13910	13910	0
262	20240715	144700	65377640	13910	13910	13910	13910	0
263	20240715	144600	65377640	13910	13910	13910	13910	0
264	20240715	144500	65377640	13910	13910	13910	13910	0
265	20240715	144400	65377640	13910	13910	13910	13910	0
266	20240715	144300	65377640	13910	13910	13910	13910	0
267	20240715	144200	65377640	13910	13910	13910	13910	19
268	20240715	144100	65113350	13910	13910	13910	13910	0
269	20240715	144000	65113350	13910	13910	13910	13910	0
270	20240715	143900	65113350	13910	13910	13910	13910	8
271	20240715	143800	65002070	13910	13910	13910	13910	0
272	20240715	143700	65002070	13910	13910	13910	13910	1
273	20240715	143600	64988160	13900	13900	13900	13900	0
274	20240715	143500	64988160	13900	13900	13900	13900	0
275	20240715	143400	64988160	13900	13900	13900	13900	0
276	20240715	143300	64988160	13900	13900	13900	13900	11
277	20240715	143200	64835260	13900	13900	13900	13900	0
278	20240715	143100	64835260	13900	13900	13900	13900	10
279	20240715	143000	64696260	13900	13900	13900	13900	0
280	20240715	142900	64696260	13900	13900	13900	13900	0
281	20240715	142800	64696260	13900	13900	13900	13900	0
282	20240715	142700	64696260	13900	13900	13900	13900	0
283	20240715	142600	64696260	13900	13900	13900	13900	0
284	20240715	142500	64696260	13900	13900	13900	13900	0
285	20240715	142400	64696260	13900	13900	13900	13900	10
286	20240715	142300	64557260	13900	13900	13900	13900	0
287	20240715	142200	64557260	13900	13900	13900	13900	0
288	20240715	142100	64557260	13900	13920	13920	13900	200
289	20240715	142000	61776760	13910	13910	13910	13910	0
290	20240715	141900	61776760	13910	13910	13910	13910	0
291	20240715	141800	61776760	13910	13910	13910	13910	0
292	20240715	141700	61776760	13910	13910	13910	13910	0
293	20240715	141600	61776760	13910	13910	13910	13910	12
294	20240715	141500	61609840	13910	13910	13910	13910	0
295	20240715	141400	61609840	13910	13910	13910	13910	0
296	20240715	141300	61609840	13910	13910	13910	13910	0
297	20240715	141200	61609840	13910	13910	13910	13910	17
298	20240715	141100	61373370	13910	13910	13910	13910	0
299	20240715	141000	61373370	13910	13910	13910	13910	0
300	20240715	140900	61373370	13910	13910	13910	13910	1
301	20240715	140800	61359460	13910	13910	13910	13910	0
302	20240715	140700	61359460	13910	13910	13910	13910	0
303	20240715	140600	61359460	13910	13910	13910	13910	1
304	20240715	140500	61345550	13940	13940	13940	13940	0
305	20240715	140400	61345550	13940	13940	13940	13940	0
306	20240715	140300	61345550	13940	13940	13940	13940	0
307	20240715	140200	61345550	13940	13940	13940	13940	1
308	20240715	140100	61331610	13900	13900	13900	13900	0
309	20240715	140000	61331610	13900	13900	13900	13900	0
310	20240715	135900	61331610	13900	13920	13920	13900	12
311	20240715	135800	61164780	13930	13930	13930	13930	1
312	20240715	135700	61150850	13940	13940	13940	13940	0
313	20240715	135600	61150850	13940	13940	13940	13940	0
314	20240715	135500	61150850	13940	13940	13940	13940	0
315	20240715	135400	61150850	13940	13940	13940	13940	0
316	20240715	135300	61150850	13940	13940	13940	13940	0
317	20240715	135200	61150850	13940	13940	13940	13940	0
318	20240715	135100	61150850	13940	13940	13940	13940	0
319	20240715	135000	61150850	13940	13940	13940	13940	0
320	20240715	134900	61150850	13940	13940	13940	13940	0
321	20240715	134800	61150850	13940	13940	13940	13940	0
322	20240715	134700	61150850	13940	13940	13940	13940	0
323	20240715	134600	61150850	13940	13940	13940	13940	0
324	20240715	134500	61150850	13940	13940	13940	13940	1
325	20240715	134400	61136910	13900	13900	13900	13900	1
326	20240715	134300	61123010	13900	13900	13900	13900	0
327	20240715	134200	61123010	13900	13900	13900	13900	12
328	20240715	134100	60956210	13940	13940	13940	13940	0
329	20240715	134000	60956210	13940	13940	13940	13940	2
330	20240715	133900	60928330	13940	13940	13940	13940	1
331	20240715	133800	60914390	13900	13900	13900	13900	0
332	20240715	133700	60914390	13900	13900	13900	13900	0
333	20240715	133600	60914390	13900	13900	13900	13900	0
334	20240715	133500	60914390	13900	13900	13900	13900	0
335	20240715	133400	60914390	13900	13900	13900	13900	0
336	20240715	133300	60914390	13900	13900	13900	13900	0
337	20240715	133200	60914390	13900	13900	13900	13900	0
338	20240715	133100	60914390	13900	13900	13900	13900	0
339	20240715	133000	60914390	13900	13900	13900	13900	0
340	20240715	132900	60914390	13900	13900	13900	13900	0
341	20240715	132800	60914390	13900	13900	13900	13900	0
342	20240715	132700	60914390	13900	13900	13900	13900	0
343	20240715	132600	60914390	13900	13900	13900	13900	0
344	20240715	132500	60914390	13900	13900	13900	13900	12
345	20240715	132400	60747590	13940	13940	13940	13940	0
346	20240715	132300	60747590	13940	13940	13940	13940	0
347	20240715	132200	60747590	13940	13940	13940	13940	0
348	20240715	132100	60747590	13940	13940	13940	13940	0
349	20240715	132000	60747590	13940	13940	13940	13940	75
350	20240715	131900	59702090	13910	13910	13910	13910	0
351	20240715	131800	59702090	13910	13910	13910	13910	0
352	20240715	131700	59702090	13910	13910	13910	13910	0
353	20240715	131600	59702090	13910	13910	13910	13910	0
354	20240715	131500	59702090	13910	13910	13910	13910	50
355	20240715	131400	59006590	13910	13910	13910	13910	0
356	20240715	131300	59006590	13910	13900	13910	13900	332
357	20240715	131200	54391770	13880	13880	13880	13880	0
358	20240715	131100	54391770	13880	13880	13880	13880	0
359	20240715	131000	54391770	13880	13880	13880	13880	0
360	20240715	130900	54391770	13880	13880	13880	13880	0
361	20240715	130800	54391770	13880	13880	13880	13880	12
362	20240715	130700	54225210	13880	13880	13880	13880	0
363	20240715	130600	54225210	13880	13880	13880	13880	0
364	20240715	130500	54225210	13880	13880	13880	13880	0
365	20240715	130400	54225210	13880	13880	13880	13880	0
366	20240715	130300	54225210	13880	13880	13880	13880	0
367	20240715	130200	54225210	13880	13880	13880	13880	0
368	20240715	130100	54225210	13880	13880	13880	13880	0
369	20240715	130000	54225210	13880	13880	13880	13880	1
370	20240715	125900	54211330	13880	13880	13880	13880	0
371	20240715	125800	54211330	13880	13880	13880	13880	0
372	20240715	125700	54211330	13880	13880	13880	13880	7
373	20240715	125600	54114170	13880	13880	13880	13880	0
374	20240715	125500	54114170	13880	13880	13880	13880	0
375	20240715	125400	54114170	13880	13880	13880	13880	0
376	20240715	125300	54114170	13880	13880	13880	13880	0
377	20240715	125200	54114170	13880	13880	13880	13880	0
378	20240715	125100	54114170	13880	13880	13880	13880	12
379	20240715	125000	53947610	13900	13900	13900	13900	0
380	20240715	124900	53947610	13900	13900	13900	13900	0
381	20240715	124800	53947610	13900	13900	13900	13900	0
382	20240715	124700	53947610	13900	13900	13900	13900	0
383	20240715	124600	53947610	13900	13900	13900	13900	0
384	20240715	124500	53947610	13900	13900	13900	13900	0
385	20240715	124400	53947610	13900	13900	13900	13900	0
386	20240715	124300	53947610	13900	13900	13900	13900	0
387	20240715	124200	53947610	13900	13900	13900	13900	0
388	20240715	124100	53947610	13900	13900	13900	13900	0
389	20240715	124000	53947610	13900	13900	13900	13900	0
390	20240715	123900	53947610	13900	13900	13900	13900	0
391	20240715	123800	53947610	13900	13900	13900	13900	0
392	20240715	123700	53947610	13900	13900	13900	13900	10
393	20240715	123600	53808610	13880	13880	13880	13880	0
394	20240715	123500	53808610	13880	13880	13880	13880	0
395	20240715	123400	53808610	13880	13890	13890	13880	12
396	20240715	123300	53642020	13900	13900	13900	13900	0
397	20240715	123200	53642020	13900	13900	13900	13900	0
398	20240715	123100	53642020	13900	13900	13900	13900	0
399	20240715	123000	53642020	13900	13900	13900	13900	0
400	20240715	122900	53642020	13900	13900	13900	13900	0
401	20240715	122800	53642020	13900	13900	13900	13900	0
402	20240715	122700	53642020	13900	13900	13900	13900	0
403	20240715	122600	53642020	13900	13900	13900	13900	0
404	20240715	122500	53642020	13900	13900	13900	13900	1
405	20240715	122400	53628120	13890	13890	13890	13890	0
406	20240715	122300	53628120	13890	13900	13900	13890	237
407	20240715	122200	50334100	13900	13900	13900	13900	0
408	20240715	122100	50334100	13900	13900	13900	13900	0
409	20240715	122000	50334100	13900	13900	13900	13900	0
410	20240715	121900	50334100	13900	13900	13900	13900	0
411	20240715	121800	50334100	13900	13900	13900	13900	0
412	20240715	121700	50334100	13900	13910	13910	13900	12
413	20240715	121600	50167210	13900	13900	13900	13900	0
414	20240715	121500	50167210	13900	13900	13900	13900	0
415	20240715	121400	50167210	13900	13900	13900	13900	0
416	20240715	121300	50167210	13900	13900	13900	13900	0
417	20240715	121200	50167210	13900	13900	13900	13900	0
418	20240715	121100	50167210	13900	13900	13900	13900	0
419	20240715	121000	50167210	13900	13900	13900	13900	0
420	20240715	120900	50167210	13900	13900	13900	13900	0
421	20240715	120800	50167210	13900	13900	13900	13900	0
422	20240715	120700	50167210	13900	13900	13900	13900	0
423	20240715	120600	50167210	13900	13900	13900	13900	0
424	20240715	120500	50167210	13900	13900	13900	13900	0
425	20240715	120400	50167210	13900	13900	13900	13900	0
426	20240715	120300	50167210	13900	13900	13900	13900	0
427	20240715	120200	50167210	13900	13900	13900	13900	0
428	20240715	120100	50167210	13900	13900	13900	13900	0
429	20240715	120000	50167210	13900	13910	13910	13900	12
430	20240715	115900	50000320	13950	13950	13950	13950	0
431	20240715	115800	50000320	13950	13950	13950	13950	1
432	20240715	115700	49986370	13910	13910	13910	13910	0
433	20240715	115600	49986370	13910	13910	13910	13910	1
434	20240715	115500	49972460	13950	13950	13950	13950	0
435	20240715	115400	49972460	13950	13950	13950	13950	0
436	20240715	115300	49972460	13950	13950	13950	13950	0
437	20240715	115200	49972460	13950	13950	13950	13950	0
438	20240715	115100	49972460	13950	13950	13950	13950	0
439	20240715	115000	49972460	13950	13950	13950	13950	0
440	20240715	114900	49972460	13950	13950	13950	13950	0
441	20240715	114800	49972460	13950	13950	13950	13950	0
442	20240715	114700	49972460	13950	13950	13950	13950	0
443	20240715	114600	49972460	13950	13950	13950	13950	0
444	20240715	114500	49972460	13950	13950	13950	13950	0
445	20240715	114400	49972460	13950	13950	13950	13950	0
446	20240715	114300	49972460	13950	13900	13950	13900	13
447	20240715	114200	49791710	13900	13900	13900	13900	75
448	20240715	114100	48749210	13950	13950	13950	13950	0
449	20240715	114000	48749210	13950	13950	13950	13950	0
450	20240715	113900	48749210	13950	13950	13950	13950	0
451	20240715	113800	48749210	13950	13950	13950	13950	0
452	20240715	113700	48749210	13950	13940	13950	13940	301
453	20240715	113600	44551260	13940	13940	13940	13940	0
454	20240715	113500	44551260	13940	13940	13940	13940	0
455	20240715	113400	44551260	13940	13940	13940	13940	0
456	20240715	113300	44551260	13940	13940	13940	13940	0
457	20240715	113200	44551260	13940	13940	13940	13940	300
458	20240715	113100	40369260	13870	13870	13870	13870	900
459	20240715	113000	27886260	13870	13870	13870	13870	0
460	20240715	112900	27886260	13870	13870	13870	13870	0
461	20240715	112800	27886260	13870	13870	13870	13870	0
462	20240715	112700	27886260	13870	13870	13870	13870	0
463	20240715	112600	27886260	13870	13890	13890	13870	12
464	20240715	112500	27719710	13890	13890	13890	13890	0
465	20240715	112400	27719710	13890	13890	13890	13890	0
466	20240715	112300	27719710	13890	13890	13890	13890	0
467	20240715	112200	27719710	13890	13890	13890	13890	0
468	20240715	112100	27719710	13890	13890	13890	13890	1
469	20240715	112000	27705820	13940	13940	13940	13940	0
470	20240715	111900	27705820	13940	13940	13940	13940	0
471	20240715	111800	27705820	13940	13940	13940	13940	0
472	20240715	111700	27705820	13940	13940	13940	13940	0
473	20240715	111600	27705820	13940	13940	13940	13940	0
474	20240715	111500	27705820	13940	13940	13940	13940	0
475	20240715	111400	27705820	13940	13940	13940	13940	0
476	20240715	111300	27705820	13940	13940	13940	13940	1
477	20240715	111200	27691880	13880	13880	13880	13880	0
478	20240715	111100	27691880	13880	13880	13880	13880	0
479	20240715	111000	27691880	13880	13880	13880	13880	0
480	20240715	110900	27691880	13880	13880	13880	13880	12
481	20240715	110800	27525320	13880	13880	13880	13880	0
482	20240715	110700	27525320	13880	13880	13880	13880	0
483	20240715	110600	27525320	13880	13880	13880	13880	0
484	20240715	110500	27525320	13880	13880	13880	13880	0
485	20240715	110400	27525320	13880	13880	13880	13880	0
486	20240715	110300	27525320	13880	13880	13880	13880	0
487	20240715	110200	27525320	13880	13880	13880	13880	0
488	20240715	110100	27525320	13880	13880	13880	13880	0
489	20240715	110000	27525320	13880	13880	13880	13880	0
490	20240715	105900	27525320	13880	13880	13880	13880	0
491	20240715	105800	27525320	13880	13880	13880	13880	1
492	20240715	105700	27511440	13870	13870	13870	13870	0
493	20240715	105600	27511440	13870	13870	13870	13870	0
494	20240715	105500	27511440	13870	13870	13870	13870	0
495	20240715	105400	27511440	13870	13870	13870	13870	0
496	20240715	105300	27511440	13870	13870	13870	13870	0
497	20240715	105200	27511440	13870	13880	13880	13870	13
498	20240715	105100	27331090	13940	13940	13940	13940	0
499	20240715	105000	27331090	13940	13940	13940	13940	1
500	20240715	104900	27317150	13880	13880	13880	13880	0
501	20240715	104800	27317150	13880	13880	13880	13880	0
502	20240715	104700	27317150	13880	13880	13880	13880	28
503	20240715	104600	26928510	13880	13880	13880	13880	0
504	20240715	104500	26928510	13880	13880	13880	13880	1
505	20240715	104400	26914630	13870	13870	13870	13870	0
506	20240715	104300	26914630	13870	13870	13870	13870	0
507	20240715	104200	26914630	13870	13870	13870	13870	0
508	20240715	104100	26914630	13870	13870	13870	13870	2
509	20240715	104000	26886890	13870	13870	13870	13870	0
510	20240715	103900	26886890	13870	13870	13870	13870	8
511	20240715	103800	26775930	13860	13870	13870	13860	4
512	20240715	103700	26720460	13870	13890	13890	13870	68
513	20240715	103600	25776880	13880	13880	13880	13880	0
514	20240715	103500	25776880	13880	13890	13890	13880	12
515	20240715	103400	25610210	13890	13890	13890	13890	0
516	20240715	103300	25610210	13890	13890	13890	13890	0
517	20240715	103200	25610210	13890	13890	13890	13890	0
518	20240715	103100	25610210	13890	13890	13890	13890	0
519	20240715	103000	25610210	13890	13890	13890	13890	0
520	20240715	102900	25610210	13890	13890	13890	13890	0
521	20240715	102800	25610210	13890	13890	13890	13890	0
522	20240715	102700	25610210	13890	13890	13890	13890	0
523	20240715	102600	25610210	13890	13890	13890	13890	0
524	20240715	102500	25610210	13890	13910	13910	13890	454
525	20240715	102400	19300560	13910	13910	13910	13910	0
526	20240715	102300	19300560	13910	13910	13910	13910	0
527	20240715	102200	19300560	13910	13910	13910	13910	0
528	20240715	102100	19300560	13910	13910	13910	13910	0
529	20240715	102000	19300560	13910	13910	13910	13910	0
530	20240715	101900	19300560	13910	13910	13910	13910	0
531	20240715	101800	19300560	13910	13930	13930	13910	12
532	20240715	101700	19133590	13940	13940	13940	13940	0
533	20240715	101600	19133590	13940	13940	13940	13940	1
534	20240715	101500	19119650	13940	13940	13940	13940	0
535	20240715	101400	19119650	13940	13940	13940	13940	0
536	20240715	101300	19119650	13940	13940	13940	13940	0
537	20240715	101200	19119650	13940	13940	13940	13940	0
538	20240715	101100	19119650	13940	13940	13940	13940	1
539	20240715	101000	19105710	13950	13950	13950	13950	0
540	20240715	100900	19105710	13950	13950	13950	13950	0
541	20240715	100800	19105710	13950	13950	13950	13950	0
542	20240715	100700	19105710	13950	13950	13950	13950	0
543	20240715	100600	19105710	13950	13950	13950	13950	2
544	20240715	100500	19077810	13950	13950	13950	13950	0
545	20240715	100400	19077810	13950	13950	13950	13950	1
546	20240715	100300	19063860	13950	13950	13950	13950	0
547	20240715	100200	19063860	13950	13950	13950	13950	1
548	20240715	100100	19049910	13900	13910	13910	13900	12
549	20240715	100000	18883000	13910	13910	13910	13910	0
550	20240715	095900	18883000	13910	13910	13910	13910	1
551	20240715	095800	18869090	13950	13950	13950	13950	0
552	20240715	095700	18869090	13950	13950	13950	13950	0
553	20240715	095600	18869090	13950	13950	13950	13950	0
554	20240715	095500	18869090	13950	13950	13950	13950	1
555	20240715	095400	18855140	13950	13910	13950	13910	6
556	20240715	095300	18771640	13910	13910	13910	13910	0
557	20240715	095200	18771640	13910	13910	13910	13910	0
558	20240715	095100	18771640	13910	13910	13910	13910	0
559	20240715	095000	18771640	13910	13910	13910	13910	1
560	20240715	094900	18757730	13910	13910	13910	13910	0
561	20240715	094800	18757730	13910	13910	13910	13910	82
562	20240715	094700	17617110	13920	13930	13930	13920	70
563	20240715	094600	16642690	13930	13940	13940	13930	133
564	20240715	094500	14788980	13940	13940	13940	13940	0
565	20240715	094400	14788980	13940	13950	13950	13940	13
566	20240715	094300	14607750	13950	13950	13950	13950	0
567	20240715	094200	14607750	13950	13950	13950	13950	0
568	20240715	094100	14607750	13950	13950	13950	13950	0
569	20240715	094000	14607750	13950	13950	13950	13950	0
570	20240715	093900	14607750	13950	13950	13950	13950	0
571	20240715	093800	14607750	13950	13950	13950	13950	1
572	20240715	093700	14593800	13950	13950	13950	13950	0
573	20240715	093600	14593800	13950	13950	13950	13950	1
574	20240715	093500	14579850	13950	13950	13950	13950	1
575	20240715	093400	14565900	13950	13940	13950	13940	4
576	20240715	093300	14510130	13940	13940	13940	13940	0
577	20240715	093200	14510130	13940	13940	13940	13940	4
578	20240715	093100	14454370	13950	13950	13950	13950	32
579	20240715	093000	14007970	13950	13950	13950	13950	1
580	20240715	092900	13994020	13950	13950	13950	13950	0
581	20240715	092800	13994020	13950	13950	13950	13950	5
582	20240715	092700	13924270	13950	13950	13950	13950	13
583	20240715	092600	13742920	13950	13950	13950	13950	21
584	20240715	092500	13449970	13980	13980	13980	13980	0
585	20240715	092400	13449970	13980	13980	13980	13980	0
586	20240715	092300	13449970	13980	13980	13980	13980	0
587	20240715	092200	13449970	13980	13980	13980	13980	1
588	20240715	092100	13435990	13980	13980	13980	13980	100
589	20240715	092000	12037990	13950	13950	13950	13950	22
590	20240715	091900	11731090	13950	13940	13950	13940	3
591	20240715	091800	11689250	13940	13940	13940	13940	0
592	20240715	091700	11689250	13940	13940	13940	13940	0
593	20240715	091600	11689250	13940	13940	13940	13940	0
594	20240715	091500	11689250	13940	13940	13940	13940	0
595	20240715	091400	11689250	13940	13940	13940	13940	0
596	20240715	091300	11689250	13940	13940	13940	13940	0
597	20240715	091200	11689250	13940	13940	13940	13940	0
598	20240715	091100	11689250	13940	13940	13940	13940	0
599	20240715	091000	11689250	13940	13940	13940	13940	0
600	20240715	090900	11689250	13940	13940	13940	13940	267
601	20240715	090800	7967270	14000	13980	14000	13980	364
602	20240715	090700	2875290	13980	13980	13980	13980	1
603	20240715	090600	2861310	13980	13980	13980	13980	42
604	20240715	090500	2274150	13980	13980	13980	13980	1
605	20240715	090400	2260170	13940	13940	13940	13940	0
606	20240715	090300	2260170	13940	13940	13940	13940	15
607	20240715	090200	2051070	13940	13950	13950	13940	75
608	20240715	090100	1004900	13970	13970	13970	13970	19
609	20240715	090000	739470	13970	13950	13970	13950	53